Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.34 19.12 18.22 18.89 21,752,080 +0.75(+4.15%)
Feb 27, 2014 19.65 20.00 18.03 18.14 47,773,520 -0.18(-0.97%)
Feb 26, 2014 18.12 18.58 17.92 18.31 20,564,050 +0.36(+2.02%)
Feb 25, 2014 17.79 18.49 17.78 17.95 18,284,838 +0.10(+0.56%)
Feb 24, 2014 17.55 17.97 17.50 17.85 8,499,111 +0.38(+2.15%)
Feb 21, 2014 17.59 17.75 17.43 17.48 6,523,225 -0.14(-0.81%)
Feb 20, 2014 17.54 17.77 17.49 17.62 7,321,494 -0.03(-0.16%)
Feb 19, 2014 17.72 17.81 17.57 17.65 9,683,494 -0.08(-0.44%)
Feb 18, 2014 17.69 17.85 17.46 17.73 6,207,716 +0.15(+0.85%)
Feb 14, 2014 17.51 17.58 17.58 17.58 5,717,918 +0.07(+0.41%)
Feb 13, 2014 17.54 17.61 17.34 17.51 8,453,934 -0.15(-0.84%)
Feb 12, 2014 18.03 18.12 17.46 17.65 11,735,803 -0.38(-2.09%)
Feb 11, 2014 17.94 18.20 17.85 18.03 15,061,835 +0.13(+0.71%)
Feb 10, 2014 17.39 17.97 17.13 17.90 16,992,274 +0.49(+2.81%)
Feb 07, 2014 16.89 17.58 16.87 17.41 13,090,119 +0.60(+3.54%)
Feb 06, 2014 16.35 17.02 16.34 16.82 9,276,867 +0.42(+2.55%)
Feb 05, 2014 15.97 16.47 15.82 16.40 11,637,835 +0.24(+1.49%)
Feb 04, 2014 16.43 16.58 16.07 16.16 12,642,623 -0.21(-1.26%)
Feb 03, 2014 16.70 16.76 15.96 16.36 17,305,330 -0.33(-2.00%)
Jan 31, 2014 15.85 16.98 15.71 16.70 19,044,176 +0.58(+3.61%)
Jan 30, 2014 17.23 17.36 16.09 16.12 21,513,300 -0.89(-5.22%)
Jan 29, 2014 17.39 17.45 16.92 17.00 10,415,388 -0.53(-3.03%)
Jan 28, 2014 17.35 17.80 17.34 17.53 12,876,721 +0.09(+0.49%)
Jan 27, 2014 17.76 17.83 17.23 17.45 14,055,829 -0.30(-1.68%)
Jan 24, 2014 18.29 18.29 17.67 17.75 16,827,558 -0.74(-4.03%)
Jan 23, 2014 18.44 18.68 18.20 18.49 20,653,202 +0.04(+0.23%)
Jan 22, 2014 17.45 18.52 17.36 18.45 33,379,850 +1.09(+6.29%)
Jan 21, 2014 17.44 17.80 17.20 17.36 35,000,248 +0.03(+0.16%)
Jan 17, 2014 19.16 17.33 17.33 17.33 85,053,296 -1.70(-8.95%)
Jan 16, 2014 18.38 20.00 18.29 19.03 119,368,880 -7.62(-28.59%)
Jan 15, 2014 26.46 26.85 25.83 26.65 19,791,938 +0.37(+1.40%)
Jan 14, 2014 26.20 26.41 25.30 26.28 17,103,132 +0.13(+0.52%)
Jan 13, 2014 26.81 27.26 25.96 26.15 7,993,179 -0.67(-2.51%)
Jan 10, 2014 26.76 26.90 26.15 26.82 6,820,651 +0.20(+0.75%)
Jan 09, 2014 26.60 26.87 26.15 26.62 11,400,698 -0.22(-0.82%)
Jan 08, 2014 27.29 27.66 26.68 26.84 9,791,886 -0.38(-1.41%)
Jan 07, 2014 27.77 28.15 26.80 27.22 11,051,679 -0.73(-2.61%)
Jan 06, 2014 28.34 28.69 27.16 27.95 15,472,095 -0.90(-3.12%)
Jan 03, 2014 28.73 28.98 28.61 28.85 3,616,420 +0.13(+0.44%)
Jan 02, 2014 28.20 29.08 28.10 28.73 5,656,133 +0.44(+1.55%)
Dec 31, 2013 28.39 28.29 28.29 28.29 4,126,381 -0.09(-0.33%)
Dec 30, 2013 28.56 28.56 27.89 28.38 5,256,240 -0.11(-0.40%)
Dec 27, 2013 29.10 29.25 28.42 28.49 3,849,416 -0.62(-2.12%)
Dec 26, 2013 28.54 29.20 28.54 29.11 4,779,898 +0.58(+2.04%)
Dec 24, 2013 28.74 28.90 28.42 28.53 2,142,904 -0.28(-0.96%)
Dec 23, 2013 28.20 28.90 28.07 28.81 6,908,884 +0.67(+2.40%)
Dec 20, 2013 29.38 29.40 28.12 28.13 14,191,849 -1.20(-4.09%)
Dec 19, 2013 29.79 29.79 29.22 29.33 4,243,633 -0.43(-1.45%)
Dec 18, 2013 29.53 29.94 29.05 29.76 6,468,240 +0.52(+1.80%)
Dec 17, 2013 29.54 29.56 28.97 29.24 5,118,675 -0.36(-1.22%)
Dec 16, 2013 28.99 29.71 28.88 29.60 6,031,920 +0.87(+3.01%)
Dec 13, 2013 28.66 29.26 28.64 28.73 5,570,883 +0.20(+0.70%)
Dec 12, 2013 28.69 29.11 28.37 28.54 6,921,450 -0.20(-0.69%)
Dec 11, 2013 29.34 29.43 28.56 28.73 4,622,143 -0.73(-2.48%)
Dec 10, 2013 29.38 29.74 29.20 29.46 3,505,306 +0.13(+0.44%)
Dec 09, 2013 29.14 29.70 29.13 29.34 6,361,377 +0.22(+0.76%)
Dec 06, 2013 29.64 30.07 29.00 29.12 7,052,880 -0.27(-0.92%)
Dec 05, 2013 30.07 30.51 29.34 29.39 7,494,818 -0.85(-2.80%)
Dec 04, 2013 29.67 30.38 29.39 30.23 9,387,677 +0.57(+1.90%)
Dec 03, 2013 28.85 29.68 28.75 29.67 8,923,555 +0.65(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.